KissMeData/152550/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,202100,1827966688,420,420,420,420,29637
20240719,202000,1827966688,420,420,420,420,0
20240719,201900,1827966688,420,420,420,420,0
20240719,201800,1827966688,420,420,420,420,0
20240719,201700,1827966688,420,420,420,420,0
20240719,201600,1827966688,420,420,420,420,0
20240719,201500,1827966688,420,420,420,420,0
20240719,201400,1827966688,420,420,420,420,0
20240719,201300,1827966688,420,420,420,420,0
20240719,201200,1827966688,420,420,420,420,0
20240719,201100,1827966688,420,420,420,420,0
20240719,201000,1827966688,420,420,420,420,0
20240719,200900,1827966688,420,420,420,420,0
20240719,200800,1827966688,420,420,420,420,0
20240719,200700,1827966688,420,420,420,420,0
20240719,200600,1827966688,420,420,420,420,0
20240719,200500,1827966688,420,420,420,420,0
20240719,200400,1827966688,420,420,420,420,0
20240719,200300,1827966688,420,420,420,420,0
20240719,200200,1827966688,420,420,420,420,0
20240719,200100,1827966688,420,420,420,420,0
20240719,200000,1827966688,420,420,420,420,0
20240719,195900,1827966688,420,420,420,420,0
20240719,195800,1827966688,420,420,420,420,0
20240719,195700,1827966688,420,420,420,420,0
20240719,195600,1827966688,420,420,420,420,0
20240719,195500,1827966688,420,420,420,420,0
20240719,195400,1827966688,420,420,420,420,0
20240719,195300,1827966688,420,420,420,420,0
20240719,195200,1827966688,420,420,420,420,0
20240719,195100,1827966688,420,420,420,420,29637
20240719,195000,1827966688,420,420,420,420,0
20240719,194900,1827966688,420,420,420,420,0
20240719,194800,1827966688,420,420,420,420,0
20240719,194700,1827966688,420,420,420,420,0
20240719,194600,1827966688,420,420,420,420,0
20240719,194500,1827966688,420,420,420,420,0
20240719,194400,1827966688,420,420,420,420,0
20240719,194300,1827966688,420,420,420,420,0
20240719,194200,1827966688,420,420,420,420,0
20240719,194100,1827966688,420,420,420,420,0
20240719,194000,1827966688,420,420,420,420,0
20240719,193900,1827966688,420,420,420,420,0
20240719,193800,1827966688,420,420,420,420,0
20240719,193700,1827966688,420,420,420,420,0
20240719,193600,1827966688,420,420,420,420,0
20240719,193500,1827966688,420,420,420,420,0
20240719,193400,1827966688,420,420,420,420,0
20240719,193300,1827966688,420,420,420,420,0
20240719,193200,1827966688,420,420,420,420,0
20240719,193100,1827966688,420,420,420,420,0
20240719,193000,1827966688,420,420,420,420,0
20240719,192900,1827966688,420,420,420,420,0
20240719,192800,1827966688,420,420,420,420,0
20240719,192700,1827966688,420,420,420,420,0
20240719,192600,1827966688,420,420,420,420,0
20240719,192500,1827966688,420,420,420,420,0
20240719,192400,1827966688,420,420,420,420,0
20240719,192300,1827966688,420,420,420,420,0
20240719,192200,1827966688,420,420,420,420,0
20240719,192100,1827966688,420,420,420,420,29637
20240719,192000,1827966688,420,420,420,420,0
20240719,191900,1827966688,420,420,420,420,0
20240719,191800,1827966688,420,420,420,420,0
20240719,191700,1827966688,420,420,420,420,0
20240719,191600,1827966688,420,420,420,420,0
20240719,191500,1827966688,420,420,420,420,0
20240719,191400,1827966688,420,420,420,420,0
20240719,191300,1827966688,420,420,420,420,0
20240719,191200,1827966688,420,420,420,420,0
20240719,191100,1827966688,420,420,420,420,0
20240719,191000,1827966688,420,420,420,420,0
20240719,190900,1827966688,420,420,420,420,0
20240719,190800,1827966688,420,420,420,420,0
20240719,190700,1827966688,420,420,420,420,0
20240719,190600,1827966688,420,420,420,420,0
20240719,190500,1827966688,420,420,420,420,0
20240719,190400,1827966688,420,420,420,420,0
20240719,190300,1827966688,420,420,420,420,0
20240719,190200,1827966688,420,420,420,420,0
20240719,190100,1827966688,420,420,420,420,0
20240719,190000,1827966688,420,420,420,420,0
20240719,185900,1827966688,420,420,420,420,0
20240719,185800,1827966688,420,420,420,420,0
20240719,185700,1827966688,420,420,420,420,0
20240719,185600,1827966688,420,420,420,420,0
20240719,185500,1827966688,420,420,420,420,0
20240719,185400,1827966688,420,420,420,420,0
20240719,185300,1827966688,420,420,420,420,0
20240719,185200,1827966688,420,420,420,420,0
20240719,185100,1827966688,420,420,420,420,29637
20240719,185000,1827966688,420,420,420,420,0
20240719,184900,1827966688,420,420,420,420,0
20240719,184800,1827966688,420,420,420,420,0
20240719,184700,1827966688,420,420,420,420,0
20240719,184600,1827966688,420,420,420,420,0
20240719,184500,1827966688,420,420,420,420,0
20240719,184400,1827966688,420,420,420,420,0
20240719,184300,1827966688,420,420,420,420,0
20240719,184200,1827966688,420,420,420,420,0
20240719,184100,1827966688,420,420,420,420,0
20240719,184000,1827966688,420,420,420,420,0
20240719,183900,1827966688,420,420,420,420,0
20240719,183800,1827966688,420,420,420,420,0
20240719,183700,1827966688,420,420,420,420,0
20240719,183600,1827966688,420,420,420,420,0
20240719,183500,1827966688,420,420,420,420,0
20240719,183400,1827966688,420,420,420,420,0
20240719,183300,1827966688,420,420,420,420,0
20240719,183200,1827966688,420,420,420,420,0
20240719,183100,1827966688,420,420,420,420,0
20240719,183000,1827966688,420,420,420,420,0
20240719,182900,1827966688,420,420,420,420,0
20240719,182800,1827966688,420,420,420,420,0
20240719,182700,1827966688,420,420,420,420,0
20240719,182600,1827966688,420,420,420,420,0
20240719,182500,1827966688,420,420,420,420,0
20240719,182400,1827966688,420,420,420,420,0
20240719,182300,1827966688,420,420,420,420,0
20240719,182200,1827966688,420,420,420,420,0
20240719,182100,1827966688,420,420,420,420,29637
20240719,182000,1827966688,420,420,420,420,0
20240719,181900,1827966688,420,420,420,420,0
20240719,181800,1827966688,420,420,420,420,0
20240719,181700,1827966688,420,420,420,420,0
20240719,181600,1827966688,420,420,420,420,0
20240719,181500,1827966688,420,420,420,420,0
20240719,181400,1827966688,420,420,420,420,0
20240719,181300,1827966688,420,420,420,420,0
20240719,181200,1827966688,420,420,420,420,0
20240719,181100,1827966688,420,420,420,420,0
20240719,181000,1827966688,420,420,420,420,0
20240719,180900,1827966688,420,420,420,420,0
20240719,180800,1827966688,420,420,420,420,0
20240719,180700,1827966688,420,420,420,420,0
20240719,180600,1827966688,420,420,420,420,0
20240719,180500,1827966688,420,420,420,420,0
20240719,180400,1827966688,420,420,420,420,0
20240719,180300,1827966688,420,420,420,420,0
20240719,180200,1827966688,420,420,420,420,0
20240719,180100,1827966688,420,420,420,420,0
20240719,180000,1827966688,420,420,420,420,0
20240719,175900,1827966688,420,420,420,420,0
20240719,175800,1827966688,420,420,420,420,0
20240719,175700,1827966688,420,420,420,420,0
20240719,175600,1827966688,420,420,420,420,0
20240719,175500,1827966688,420,420,420,420,0
20240719,175400,1827966688,420,420,420,420,0
20240719,175300,1827966688,420,420,420,420,0
20240719,175200,1827966688,420,420,420,420,0
20240719,175100,1827966688,420,420,420,420,29637
20240719,175000,1827966688,420,420,420,420,0
20240719,174900,1827966688,420,420,420,420,0
20240719,174800,1827966688,420,420,420,420,0
20240719,174700,1827966688,420,420,420,420,0
20240719,174600,1827966688,420,420,420,420,0
20240719,174500,1827966688,420,420,420,420,0
20240719,174400,1827966688,420,420,420,420,0
20240719,174300,1827966688,420,420,420,420,0
20240719,174200,1827966688,420,420,420,420,0
20240719,174100,1827966688,420,420,420,420,0
20240719,174000,1827966688,420,420,420,420,0
20240719,173900,1827966688,420,420,420,420,0
20240719,173800,1827966688,420,420,420,420,0
20240719,173700,1827966688,420,420,420,420,0
20240719,173600,1827966688,420,420,420,420,0
20240719,173500,1827966688,420,420,420,420,0
20240719,173400,1827966688,420,420,420,420,0
20240719,173300,1827966688,420,420,420,420,0
20240719,173200,1827966688,420,420,420,420,0
20240719,173100,1827966688,420,420,420,420,0
20240719,173000,1827966688,420,420,420,420,0
20240719,172900,1827966688,420,420,420,420,0
20240719,172800,1827966688,420,420,420,420,0
20240719,172700,1827966688,420,420,420,420,0
20240719,172600,1827966688,420,420,420,420,0
20240719,172500,1827966688,420,420,420,420,0
20240719,172400,1827966688,420,420,420,420,0
20240719,172300,1827966688,420,420,420,420,0
20240719,172200,1827966688,420,420,420,420,0
20240719,172100,1827966688,420,420,420,420,29637
20240719,172000,1827966688,420,420,420,420,0
20240719,171900,1827966688,420,420,420,420,0
20240719,171800,1827966688,420,420,420,420,0
20240719,171700,1827966688,420,420,420,420,0
20240719,171600,1827966688,420,420,420,420,0
20240719,171500,1827966688,420,420,420,420,0
20240719,171400,1827966688,420,420,420,420,0
20240719,171300,1827966688,420,420,420,420,0
20240719,171200,1827966688,420,420,420,420,0
20240719,171100,1827966688,420,420,420,420,0
20240719,171000,1827966688,420,420,420,420,0
20240719,170900,1827966688,420,420,420,420,0
20240719,170800,1827966688,420,420,420,420,0
20240719,170700,1827966688,420,420,420,420,0
20240719,170600,1827966688,420,420,420,420,0
20240719,170500,1827966688,420,420,420,420,0
20240719,170400,1827966688,420,420,420,420,0
20240719,170300,1827966688,420,420,420,420,0
20240719,170200,1827966688,420,420,420,420,0
20240719,170100,1827966688,420,420,420,420,0
20240719,170000,1827966688,420,420,420,420,0
20240719,165900,1827966688,420,420,420,420,0
20240719,165800,1827966688,420,420,420,420,0
20240719,165700,1827966688,420,420,420,420,0
20240719,165600,1827966688,420,420,420,420,0
20240719,165500,1827966688,420,420,420,420,0
20240719,165400,1827966688,420,420,420,420,0
20240719,165300,1827966688,420,420,420,420,0
20240719,165200,1827966688,420,420,420,420,0
20240719,165100,1827966688,420,420,420,420,29637
20240719,165000,1827966688,420,420,420,420,0
20240719,164900,1827966688,420,420,420,420,0
20240719,164800,1827966688,420,420,420,420,0
20240719,164700,1827966688,420,420,420,420,0
20240719,164600,1827966688,420,420,420,420,0
20240719,164500,1827966688,420,420,420,420,0
20240719,164400,1827966688,420,420,420,420,0
20240719,164300,1827966688,420,420,420,420,0
20240719,164200,1827966688,420,420,420,420,0
20240719,164100,1827966688,420,420,420,420,0
20240719,164000,1827966688,420,420,420,420,0
20240719,163900,1827966688,420,420,420,420,0
20240719,163800,1827966688,420,420,420,420,0
20240719,163700,1827966688,420,420,420,420,0
20240719,163600,1827966688,420,420,420,420,0
20240719,163500,1827966688,420,420,420,420,0
20240719,163400,1827966688,420,420,420,420,0
20240719,163300,1827966688,420,420,420,420,0
20240719,163200,1827966688,420,420,420,420,0
20240719,163100,1827966688,420,420,420,420,0
20240719,163000,1827966688,420,420,420,420,0
20240719,162900,1827966688,420,420,420,420,0
20240719,162800,1827966688,420,420,420,420,0
20240719,162700,1827966688,420,420,420,420,0
20240719,162600,1827966688,420,420,420,420,0
20240719,162500,1827966688,420,420,420,420,0
20240719,162400,1827966688,420,420,420,420,0
20240719,162300,1827966688,420,420,420,420,0
20240719,162200,1827966688,420,420,420,420,0
20240719,162100,1827966688,420,420,420,420,29637
20240719,162000,1827966688,420,420,420,420,0
20240719,161900,1827966688,420,420,420,420,0
20240719,161800,1827966688,420,420,420,420,0
20240719,161700,1827966688,420,420,420,420,0
20240719,161600,1827966688,420,420,420,420,0
20240719,161500,1827966688,420,420,420,420,0
20240719,161400,1827966688,420,420,420,420,0
20240719,161300,1827966688,420,420,420,420,0
20240719,161200,1827966688,420,420,420,420,0
20240719,161100,1827966688,420,420,420,420,0
20240719,161000,1827966688,420,420,420,420,0
20240719,160900,1827966688,420,420,420,420,0
20240719,160800,1827966688,420,420,420,420,0
20240719,160700,1827966688,420,420,420,420,0
20240719,160600,1827966688,420,420,420,420,0
20240719,160500,1827966688,420,420,420,420,0
20240719,160400,1827966688,420,420,420,420,0
20240719,160300,1827966688,420,420,420,420,0
20240719,160200,1827966688,420,420,420,420,0
20240719,160100,1827966688,420,420,420,420,0
20240719,160000,1827966688,420,420,420,420,0
20240719,155900,1827966688,420,420,420,420,0
20240719,155800,1827966688,420,420,420,420,0
20240719,155700,1827966688,420,420,420,420,0
20240719,155600,1827966688,420,420,420,420,0
20240719,155500,1827966688,420,420,420,420,0
20240719,155400,1827966688,420,420,420,420,0
20240719,155300,1827966688,420,420,420,420,0
20240719,155200,1827966688,420,420,420,420,0
20240719,155100,1827966688,420,420,420,420,29637
20240719,155000,1827966688,420,420,420,420,0
20240719,154900,1827966688,420,420,420,420,0
20240719,154800,1827966688,420,420,420,420,0
20240719,154700,1827966688,420,420,420,420,0
20240719,154600,1827966688,420,420,420,420,0
20240719,154500,1827966688,420,420,420,420,0
20240719,154400,1827966688,420,420,420,420,0
20240719,154300,1827966688,420,420,420,420,0
20240719,154200,1827966688,420,420,420,420,0
20240719,154100,1827966688,420,420,420,420,0
20240719,154000,1827966688,420,420,420,420,0
20240719,153900,1827966688,420,420,420,420,0
20240719,153800,1827966688,420,420,420,420,0
20240719,153700,1827966688,420,420,420,420,0
20240719,153600,1827966688,420,420,420,420,0
20240719,153500,1827966688,420,420,420,420,0
20240719,153400,1827966688,420,420,420,420,0
20240719,153300,1827966688,420,420,420,420,0
20240719,153200,1827966688,420,420,420,420,0
20240719,153100,1827966688,420,420,420,420,0
20240719,153000,1827966688,420,420,420,420,29637
20240719,152900,1815519148,419,419,419,419,0
20240719,152800,1815519148,419,419,419,419,0
20240719,152700,1815519148,419,419,419,419,0
20240719,152600,1815519148,419,419,419,419,0
20240719,152500,1815519148,419,419,419,419,0
20240719,152400,1815519148,419,419,419,419,0
20240719,152300,1815519148,419,419,419,419,0
20240719,152200,1815519148,419,419,419,419,0
20240719,152100,1815519148,419,419,419,419,0
20240719,152000,1815519148,419,419,419,419,0
20240719,151900,1815519148,419,420,420,419,1727
20240719,151800,1814793812,419,420,420,419,8035
20240719,151700,1811419122,419,420,420,419,6823
20240719,151600,1808559795,420,419,420,419,1494
20240719,151500,1807933499,420,419,420,419,5389
20240719,151400,1805672765,419,420,420,419,11277
20240719,151300,1800947202,419,419,420,419,6992
20240719,151200,1798012573,419,420,420,419,2511
20240719,151100,1796958506,419,420,420,419,53
20240719,151000,1796936249,419,420,420,419,22911
20240719,150900,1787333265,420,420,420,420,8411
20240719,150800,1783800645,420,419,420,419,838
20240719,150700,1783449387,419,420,420,419,6925
20240719,150600,1780547712,420,420,420,420,1280
20240719,150500,1780010112,420,419,420,419,1131
20240719,150400,1779535879,419,420,420,419,7147
20240719,150300,1776541274,419,419,419,419,7995
20240719,150200,1773191369,420,419,420,419,2172
20240719,150100,1772280629,419,419,420,419,11
20240719,150000,1772276018,419,421,421,419,2234
20240719,145900,1771337754,420,420,421,420,10122
20240719,145800,1767077720,420,420,420,420,8829
20240719,145700,1763369540,420,419,420,419,9572
20240719,145600,1759358818,419,420,420,419,18
20240719,145500,1759351262,419,420,420,419,79
20240719,145400,1759318131,419,419,419,419,5394
20240719,145300,1757058045,418,418,419,418,11012
20240719,145200,1752453797,418,419,419,418,302
20240719,145100,1752327261,419,419,420,419,7436
20240719,145000,1749211575,420,420,420,420,4
20240719,144900,1749209895,419,419,419,419,4116
20240719,144800,1747485291,419,419,419,419,12012
20240719,144700,1742452263,420,419,420,419,2148
20240719,144600,1741551182,419,419,419,419,1645
20240719,144500,1740861927,419,419,419,419,1162
20240719,144400,1740375049,418,418,418,418,3
20240719,144300,1740373795,419,419,419,418,3280
20240719,144200,1738999477,419,419,419,418,5623
20240719,144100,1736646892,419,419,419,419,4300
20240719,144000,1734845192,420,420,420,419,2024
20240719,143900,1733997125,420,420,420,420,300
20240719,143800,1733871125,420,420,420,419,46
20240719,143700,1733851836,420,419,420,419,2445
20240719,143600,1732826187,419,419,420,419,17303
20240719,143500,1725575230,420,420,420,420,98
20240719,143400,1725534070,419,419,419,419,1200
20240719,143300,1725031270,419,419,419,419,0
20240719,143200,1725031270,419,419,419,419,6394
20240719,143100,1722352184,420,419,420,419,2484
20240719,143000,1721311257,419,419,419,419,5757
20240719,142900,1718899074,420,420,420,420,0
20240719,142800,1718899074,420,420,420,419,5956
20240719,142700,1716397654,420,420,420,420,1026
20240719,142600,1715966734,420,420,420,420,1021
20240719,142500,1715537914,420,419,420,419,3034
20240719,142400,1714266634,419,420,420,419,11407
20240719,142300,1709487091,419,419,419,419,0
20240719,142200,1709487091,419,420,420,419,7160
20240719,142100,1706480979,420,420,420,420,2510
20240719,142000,1705426779,420,420,420,420,100
20240719,141900,1705384779,420,420,420,420,1346
20240719,141800,1704819459,420,420,420,420,51
20240719,141700,1704798039,420,419,420,419,16137
20240719,141600,1698036136,419,419,419,419,1000
20240719,141500,1697617136,420,420,420,420,18
20240719,141400,1697609576,420,420,420,420,2
20240719,141300,1697608736,419,419,419,419,121
20240719,141200,1697558037,420,419,420,419,152
20240719,141100,1697494234,420,419,420,419,7695
20240719,141000,1694263766,418,419,419,418,1448
20240719,140900,1693658401,419,419,419,418,278
20240719,140800,1693541925,419,419,419,418,3027
20240719,140700,1692274960,419,418,419,418,936
20240719,140600,1691883708,419,419,419,418,14536
20240719,140500,1685798042,419,419,419,419,1808
20240719,140400,1685040490,419,420,420,419,6276
20240719,140300,1682410641,420,420,420,419,2434
20240719,140200,1681390747,420,420,420,420,1414
20240719,140100,1680796867,420,420,420,419,3597
20240719,140000,1679286178,420,420,420,419,319
20240719,135900,1679152325,419,421,421,419,998
20240719,135800,1678733830,421,421,421,420,1484
20240719,135700,1678110399,421,420,421,420,3100
20240719,135600,1676808090,421,421,421,420,923
20240719,135500,1676420087,420,420,421,419,3738
20240719,135400,1674849605,420,420,420,419,12069
20240719,135300,1669790926,419,419,420,419,1268
20240719,135200,1669258599,420,420,420,419,1087
20240719,135100,1668802529,420,419,420,418,1797
20240719,135000,1668049713,419,419,419,418,7638
20240719,134900,1664852289,419,419,419,418,14821
20240719,134800,1658656934,418,419,419,418,10022
20240719,134700,1654467724,418,419,419,418,7
20240719,134600,1654464792,420,419,420,418,3649
20240719,134500,1652939333,420,418,420,418,207
20240719,134400,1652852500,418,419,419,418,3554
20240719,134300,1651366898,419,419,420,419,3926
20240719,134200,1649721881,420,420,420,420,2
20240719,134100,1649721041,420,420,420,419,21
20240719,134000,1649712231,420,420,420,419,1284
20240719,133900,1649174203,419,419,419,419,1840
20240719,133800,1648403243,420,420,420,419,3008
20240719,133700,1647139885,420,420,420,419,7679
20240719,133600,1643922239,420,420,421,419,12383
20240719,133500,1638730249,421,421,421,421,2453
20240719,133400,1637697536,421,421,421,420,1210
20240719,133300,1637188132,421,421,421,421,128
20240719,133200,1637134244,421,421,421,420,264
20240719,133100,1637023193,421,420,421,420,2929
20240719,133000,1635792490,421,421,421,421,0
20240719,132900,1635792490,421,421,421,420,816
20240719,132800,1635449454,421,421,421,420,10183
20240719,132700,1631172436,421,420,421,420,111
20240719,132600,1631125737,421,420,421,420,808
20240719,132500,1630786062,421,420,421,420,1416
20240719,132400,1630190103,420,421,421,420,4103
20240719,132300,1628466532,420,421,421,420,117
20240719,132200,1628417315,421,421,421,421,711
20240719,132100,1628117984,421,421,421,420,3898
20240719,132000,1626479161,420,421,421,420,2926
20240719,131900,1625247741,420,422,422,420,1395
20240719,131800,1624659969,422,421,422,421,7783
20240719,131700,1621382973,421,422,422,421,2835
20240719,131600,1620188119,421,421,422,421,522
20240719,131500,1619968043,421,422,422,421,780
20240719,131400,1619639334,422,420,422,420,3446
20240719,131300,1618188568,421,421,421,420,14308
20240719,131200,1612171061,421,422,422,420,17144
20240719,131100,1604962652,422,422,422,421,8120
20240719,131000,1601536490,421,422,422,421,2372
20240719,130900,1600536571,421,421,422,420,5486
20240719,130800,1598227664,421,421,421,420,3278
20240719,130700,1596850584,421,421,422,420,2316
20240719,130600,1595875952,421,421,422,420,15380
20240719,130500,1589393971,421,421,421,420,8138
20240719,130400,1585975422,421,421,421,419,493
20240719,130300,1585768180,421,421,421,420,3422
20240719,130200,1584328335,421,419,421,419,10853
20240719,130100,1579769997,420,420,420,419,977
20240719,130000,1579360098,419,420,420,419,2546
20240719,125900,1578291044,419,418,420,418,30567
20240719,125800,1565483054,418,418,419,418,5228
20240719,125700,1563292832,418,418,419,418,319
20240719,125600,1563159437,418,418,418,418,51
20240719,125500,1563138119,418,418,418,418,4212
20240719,125400,1561377503,418,419,419,418,633
20240719,125300,1561112537,419,419,419,419,10
20240719,125200,1561108347,419,418,419,418,2358
20240719,125100,1560122623,418,419,419,418,22
20240719,125000,1560113413,419,419,420,419,3580
20240719,124900,1558613389,419,420,420,419,245
20240719,124800,1558510688,420,419,420,419,510
20240719,124700,1558296988,419,419,419,419,22425
20240719,124600,1548900913,419,419,419,419,75
20240719,124500,1548869488,419,419,420,419,956
20240719,124400,1548468917,420,420,420,419,1601
20240719,124300,1547797497,420,420,420,420,268
20240719,124200,1547684937,420,420,420,419,340
20240719,124100,1547542138,419,419,420,419,1004
20240719,124000,1547121460,419,418,419,418,7448
20240719,123900,1544005378,418,418,418,418,1462
20240719,123800,1543394262,418,418,418,418,4503
20240719,123700,1541512008,418,418,418,418,3731
20240719,123600,1539952450,418,419,419,418,8646
20240719,123500,1536329783,420,419,420,419,17
20240719,123400,1536322644,419,419,420,419,106
20240719,123300,1536278229,419,419,419,419,2422
20240719,123200,1535263411,419,419,420,419,1416
20240719,123100,1534670099,420,419,420,419,413
20240719,123000,1534496652,419,418,420,418,8202
20240719,122900,1531059519,418,419,419,418,6869
20240719,122800,1528181412,419,419,420,419,519
20240719,122700,1527963938,419,420,420,419,49
20240719,122600,1527943387,419,420,420,419,3503
20240719,122500,1526472130,419,419,419,419,4263
20240719,122400,1524685933,419,419,420,419,2008
20240719,122300,1523844579,419,419,419,419,8676
20240719,122200,1520209335,419,419,420,419,20
20240719,122100,1520200954,419,419,420,419,280
20240719,122000,1520083615,419,419,420,419,10396
20240719,121900,1515721391,419,419,420,419,3320
20240719,121800,1514330309,419,419,420,419,4517
20240719,121700,1512436894,419,419,419,419,475
20240719,121600,1512237869,418,418,419,418,2742
20240719,121500,1511090191,419,419,419,418,6542
20240719,121400,1508353551,419,419,419,418,316
20240719,121300,1508221153,419,418,419,418,900
20240719,121200,1507844473,418,419,419,418,1004
20240719,121100,1507423801,418,418,419,418,2714
20240719,121000,1506289004,419,419,420,419,11451
20240719,120900,1501490035,419,419,420,419,835
20240719,120800,1501140065,419,420,420,419,1477
20240719,120700,1500519728,420,419,420,419,11087
20240719,120600,1495874272,419,420,420,419,1309
20240719,120500,1495325800,419,419,419,419,3238
20240719,120400,1493969078,420,419,420,419,1099
20240719,120300,1493507514,420,418,420,418,4399
20240719,120200,1491665535,419,420,420,418,29518
20240719,120100,1479306936,419,422,422,419,11299
20240719,120000,1474550671,422,421,422,421,292
20240719,115900,1474427656,421,421,422,421,927
20240719,115800,1474036653,421,422,422,421,1174
20240719,115700,1473541940,421,423,423,421,13567
20240719,115600,1467805397,422,423,423,422,14228
20240719,115500,1461790486,423,422,423,421,43872
20240719,115400,1443254401,422,420,422,419,16293
20240719,115300,1436393372,420,419,420,418,22831
20240719,115200,1426825116,418,420,420,418,13519
20240719,115100,1421171396,419,420,420,418,1961
20240719,115000,1420348072,420,419,420,418,42845
20240719,114900,1402414547,418,418,419,418,7559
20240719,114800,1399250244,418,419,419,418,5153
20240719,114700,1397093250,418,418,419,418,1847
20240719,114600,1396319984,418,418,419,418,12318
20240719,114500,1391162190,418,418,419,418,1986
20240719,114400,1390330685,418,419,419,418,1109
20240719,114300,1389866027,418,419,419,418,2083
20240719,114200,1388994516,419,418,419,418,459
20240719,114100,1388802458,418,418,419,418,230
20240719,114000,1388706116,419,418,419,418,7791
20240719,113900,1385446478,418,418,418,418,30
20240719,113800,1385433938,418,418,419,418,7
20240719,113700,1385431011,418,418,418,418,3
20240719,113600,1385429757,418,419,419,418,3402
20240719,113500,1384004355,418,417,418,417,3049
20240719,113400,1382729874,418,417,418,417,20724
20240719,113300,1374067961,418,417,418,417,1523
20240719,113200,1373432535,417,417,417,417,7001
20240719,113100,1370513118,417,417,418,417,9897
20240719,113000,1366384648,417,417,418,417,1833
20240719,112900,1365619153,417,419,419,417,7277
20240719,112800,1362579122,418,419,419,418,5659
20240719,112700,1360213114,418,418,419,418,423
20240719,112600,1360036275,418,418,419,418,28098
20240719,112500,1348291281,418,419,420,418,37458
20240719,112400,1332596555,419,420,420,419,774
20240719,112300,1332271797,420,420,420,420,55921
20240719,112200,1308784977,420,420,421,420,6411
20240719,112100,1306092252,421,421,421,421,0
20240719,112000,1306092252,421,420,421,420,6713
20240719,111900,1303272790,420,420,421,420,8447
20240719,111800,1299725048,421,422,422,420,46903
20240719,111700,1280017534,421,421,422,421,7645
20240719,111600,1276798988,421,422,422,421,9030
20240719,111500,1272992308,422,422,422,422,30
20240719,111400,1272979648,421,421,422,421,1117
20240719,111300,1272509389,421,422,422,421,52
20240719,111200,1272487446,421,421,422,421,2412
20240719,111100,1271471944,421,421,421,421,54
20240719,111000,1271449210,421,422,422,421,1192
20240719,110900,1270947375,421,422,422,421,11215
20240719,110800,1266225855,421,421,421,421,18837
20240719,110700,1258295478,421,421,421,421,11
20240719,110600,1258290847,421,422,422,421,8231
20240719,110500,1254825591,422,421,422,421,420
20240719,110400,1254648466,421,421,421,421,1296
20240719,110300,1254102850,421,421,421,421,5440
20240719,110200,1251812610,421,421,421,421,2699
20240719,110100,1250676331,421,421,422,421,584
20240719,110000,1250430384,421,422,422,421,1624
20240719,105900,1249745080,421,422,422,421,5805
20240719,105800,1247301167,422,421,422,421,1677
20240719,105700,1246594918,422,421,422,421,269
20240719,105600,1246481645,422,421,422,421,118
20240719,105500,1246431912,421,421,422,421,20032
20240719,105400,1237996033,421,421,421,421,1212
20240719,105300,1237485781,421,422,423,421,18047
20240719,105200,1229872931,422,422,423,422,8898
20240719,105100,1226116975,422,422,422,422,10232
20240719,105000,1221799071,422,422,423,422,15754
20240719,104900,1215150347,423,423,423,423,1174
20240719,104800,1214653745,423,422,423,422,5673
20240719,104700,1212254418,422,423,423,422,8503
20240719,104600,1208666128,423,423,423,422,605
20240719,104500,1208410289,423,422,423,422,7202
20240719,104400,1205365828,423,423,423,422,57
20240719,104300,1205341755,423,422,423,422,469
20240719,104200,1205143788,423,423,424,422,30393
20240719,104100,1192287610,423,422,423,422,11402
20240719,104000,1187467496,423,423,423,422,7262
20240719,103900,1184398760,423,423,423,422,1555
20240719,103800,1183741222,422,423,423,422,925
20240719,103700,1183350529,422,421,423,421,4040
20240719,103600,1181645645,422,422,422,421,1267
20240719,103500,1181111195,422,422,422,421,19362
20240719,103400,1172941299,422,423,423,421,4603
20240719,103300,1170996740,421,423,423,421,31443
20240719,103200,1157718117,423,422,423,421,456
20240719,103100,1157525639,422,422,422,421,12653
20240719,103000,1152191084,421,422,422,421,18384
20240719,102900,1144433152,421,422,422,421,3026
20240719,102800,1143156283,422,422,422,421,9720
20240719,102700,1139063946,422,422,422,421,637
20240719,102600,1138795475,421,421,422,421,630
20240719,102500,1138530121,422,421,422,421,2958
20240719,102400,1137284802,421,421,422,421,21467
20240719,102300,1128247131,422,421,422,421,15274
20240719,102200,1121815142,422,422,423,421,2533
20240719,102100,1120746216,422,421,422,421,2740
20240719,102000,1119590038,421,422,422,421,3393
20240719,101900,1118161309,422,422,422,421,7916
20240719,101800,1114826868,421,423,423,421,15445
20240719,101700,1108296507,423,423,423,421,18072
20240719,101600,1100672918,422,422,422,421,2952
20240719,101500,1099427181,421,422,422,421,4342
20240719,101400,1097594877,421,422,422,421,7814
20240719,101300,1094301481,422,422,422,421,5607
20240719,101200,1091940398,421,421,422,421,1672
20240719,101100,1091236468,422,422,422,421,190
20240719,101000,1091156331,422,423,423,421,8807
20240719,100900,1087439081,423,422,423,422,6545
20240719,100800,1084675896,422,422,422,422,684
20240719,100700,1084387248,421,422,422,421,19936
20240719,100600,1075982988,421,423,423,421,27117
20240719,100500,1064565870,423,423,423,422,23026
20240719,100400,1054848598,423,422,423,422,9438
20240719,100300,1050856425,422,423,423,422,4143
20240719,100200,1049106675,423,423,423,422,1237
20240719,100100,1048584021,422,421,423,421,15256
20240719,100000,1042132854,422,422,422,421,27688
20240719,095900,1030459580,421,422,422,421,17641
20240719,095800,1023031244,422,422,422,421,10046
20240719,095700,1018791836,422,423,423,422,56548
20240719,095600,994928095,423,423,423,422,17981
20240719,095500,987337285,423,424,424,423,27628
20240719,095400,975643270,423,424,424,423,6741
20240719,095300,972791411,424,423,424,423,1481
20240719,095200,972164208,423,424,424,423,9158
20240719,095100,968287497,423,424,424,423,1783
20240719,095000,967531699,423,424,424,423,33647
20240719,094900,953282633,423,424,424,423,3688
20240719,094800,951719341,424,422,424,422,22707
20240719,094700,942114009,423,422,423,421,13321
20240719,094600,936497004,422,422,423,421,67999
20240719,094500,907815861,422,423,423,422,3157
20240719,094400,906480715,422,423,423,422,9827
20240719,094300,902333480,423,424,424,422,3649
20240719,094200,900793298,424,422,424,422,56394
20240719,094100,876979211,422,422,423,422,21654
20240719,094000,867838690,422,423,423,422,36867
20240719,093900,852244002,423,423,424,423,5412
20240719,093800,849954710,423,424,424,423,27092
20240719,093700,838493152,424,424,424,423,5710
20240719,093600,836072142,424,424,425,423,14509
20240719,093500,829924548,424,426,426,424,31625
20240719,093400,816486440,426,427,427,426,19903
20240719,093300,808004206,427,425,427,425,9288
20240719,093200,804048431,426,426,426,425,15177
20240719,093100,797584574,426,426,428,425,20751
20240719,093000,788731750,426,426,427,425,20263
20240719,092900,780108178,426,425,426,423,17004
20240719,092800,772872319,425,423,425,422,28302
20240719,092700,760917882,423,423,424,422,60326
20240719,092600,735444621,423,425,425,423,65304
20240719,092500,707738992,425,425,426,425,62675
20240719,092400,681101750,425,426,428,425,105971
20240719,092300,635957878,426,428,429,426,61549
20240719,092200,609703647,428,428,429,427,69072
20240719,092100,580153902,428,428,428,427,9270
20240719,092000,576187731,428,429,429,428,47820
20240719,091900,555707902,429,429,429,428,12005
20240719,091800,550567210,429,430,430,427,41243
20240719,091700,532900939,429,427,430,427,26945
20240719,091600,521358732,428,427,429,427,62505
20240719,091500,494650266,427,428,429,427,30554
20240719,091400,481575026,428,428,429,428,45396
20240719,091300,462130711,428,430,430,428,76341
20240719,091200,429371437,430,430,430,429,52902
20240719,091100,406654126,430,430,431,429,56329
20240719,091000,382453781,430,428,430,427,89382
20240719,090900,344222474,428,428,429,428,35225
20240719,090800,329146070,428,430,431,428,48299
20240719,090700,308399862,430,432,432,430,48705
20240719,090600,287376714,432,431,433,430,103490
20240719,090500,242742948,431,431,431,430,27475
20240719,090400,230910201,431,427,431,427,75093
20240719,090300,198757457,427,429,429,427,119308
20240719,090200,147740916,429,432,434,429,97315
20240719,090100,105849043,434,433,435,431,122119
20240719,090000,52960789,432,431,435,430,122406